Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 153.05 | 154.60 | 153.05 | 153.14 | 239,344 | -0.61(-0.40%) |
Aug 30, 2021 | 153.85 | 157.59 | 153.39 | 153.75 | 194,527 | -0.58(-0.38%) |
Aug 27, 2021 | 149.88 | 154.46 | 149.27 | 154.34 | 233,717 | +4.23(+2.82%) |
Aug 26, 2021 | 151.40 | 151.83 | 149.23 | 150.10 | 133,748 | -1.38(-0.91%) |
Aug 25, 2021 | 151.44 | 152.44 | 150.27 | 151.48 | 138,348 | -0.06(-0.04%) |
Aug 24, 2021 | 152.19 | 154.25 | 151.30 | 151.54 | 145,689 | -0.49(-0.32%) |
Aug 23, 2021 | 155.05 | 155.05 | 151.30 | 152.03 | 181,691 | -2.35(-1.52%) |
Aug 20, 2021 | 153.58 | 154.92 | 153.31 | 154.39 | 165,023 | +1.55(+1.01%) |
Aug 19, 2021 | 151.08 | 153.54 | 150.93 | 152.84 | 145,141 | +1.46(+0.96%) |
Aug 18, 2021 | 151.18 | 153.09 | 150.01 | 151.38 | 197,862 | -0.08(-0.05%) |
Aug 17, 2021 | 150.96 | 151.74 | 149.62 | 151.46 | 139,823 | -0.21(-0.14%) |
Aug 16, 2021 | 149.89 | 152.19 | 149.44 | 151.67 | 140,339 | +1.16(+0.77%) |
Aug 13, 2021 | 149.39 | 151.16 | 149.10 | 150.51 | 144,008 | +1.23(+0.82%) |
Aug 12, 2021 | 148.91 | 149.82 | 147.81 | 149.28 | 99,232 | +0.84(+0.56%) |
Aug 11, 2021 | 147.56 | 148.47 | 146.19 | 148.44 | 156,344 | +1.71(+1.17%) |
Aug 10, 2021 | 145.90 | 148.13 | 145.84 | 146.73 | 175,109 | +0.50(+0.34%) |
Aug 09, 2021 | 147.19 | 147.56 | 145.78 | 146.22 | 112,617 | -1.50(-1.01%) |
Aug 06, 2021 | 149.78 | 150.23 | 147.67 | 147.72 | 155,875 | -1.01(-0.68%) |
Aug 05, 2021 | 148.67 | 149.09 | 147.37 | 148.74 | 174,927 | +0.65(+0.44%) |
Aug 04, 2021 | 148.53 | 149.25 | 146.62 | 148.09 | 252,075 | -0.44(-0.30%) |
Aug 03, 2021 | 145.62 | 148.79 | 145.09 | 148.53 | 183,786 | +3.10(+2.13%) |
Aug 02, 2021 | 144.96 | 147.65 | 144.77 | 145.43 | 158,865 | +0.19(+0.13%) |
Jul 30, 2021 | 145.00 | 146.65 | 143.66 | 145.24 | 206,210 | +0.13(+0.09%) |
Jul 29, 2021 | 147.20 | 150.13 | 144.85 | 145.11 | 275,520 | -0.54(-0.37%) |
Jul 28, 2021 | 145.12 | 146.78 | 143.72 | 145.65 | 292,233 | +0.91(+0.63%) |
Jul 27, 2021 | 144.23 | 144.85 | 143.54 | 144.75 | 132,217 | -0.01(-0.01%) |
Jul 26, 2021 | 143.66 | 145.57 | 142.86 | 144.76 | 202,136 | +3.23(+2.28%) |
Jul 23, 2021 | 139.38 | 141.84 | 137.82 | 141.53 | 158,400 | +3.00(+2.17%) |
Jul 22, 2021 | 140.02 | 140.02 | 138.00 | 138.53 | 170,006 | -1.62(-1.16%) |
Jul 21, 2021 | 141.13 | 141.76 | 139.40 | 140.15 | 265,868 | -0.54(-0.39%) |
Jul 20, 2021 | 138.85 | 142.18 | 138.34 | 140.69 | 280,883 | +2.13(+1.54%) |
Jul 19, 2021 | 138.98 | 139.19 | 137.73 | 138.56 | 201,396 | -1.26(-0.90%) |
Jul 16, 2021 | 139.05 | 139.84 | 138.77 | 139.82 | 202,287 | +1.48(+1.07%) |
Jul 15, 2021 | 137.88 | 138.93 | 137.21 | 138.35 | 213,431 | +0.19(+0.14%) |
Jul 14, 2021 | 138.15 | 138.81 | 137.37 | 138.16 | 139,126 | +0.57(+0.42%) |
Jul 13, 2021 | 137.84 | 138.80 | 137.06 | 137.59 | 161,334 | -0.74(-0.53%) |
Jul 12, 2021 | 136.17 | 139.37 | 135.92 | 138.33 | 236,203 | +1.13(+0.83%) |
Jul 09, 2021 | 135.51 | 137.41 | 135.29 | 137.20 | 209,879 | +2.95(+2.20%) |
Jul 08, 2021 | 129.89 | 134.39 | 129.53 | 134.24 | 321,346 | +3.27(+2.50%) |
Jul 07, 2021 | 129.47 | 131.53 | 129.10 | 130.97 | 129,270 | +0.81(+0.62%) |
Jul 06, 2021 | 132.49 | 132.49 | 129.92 | 130.17 | 173,734 | -2.61(-1.96%) |
Jul 02, 2021 | 131.56 | 132.79 | 130.90 | 132.78 | 137,518 | +1.09(+0.83%) |
Jul 01, 2021 | 132.07 | 132.86 | 131.41 | 131.68 | 156,315 | +0.36(+0.28%) |
Jun 30, 2021 | 129.73 | 131.69 | 129.33 | 131.32 | 212,114 | +1.14(+0.88%) |
Jun 29, 2021 | 131.02 | 131.64 | 130.04 | 130.18 | 238,216 | -0.59(-0.45%) |
Jun 28, 2021 | 130.31 | 130.87 | 128.90 | 130.77 | 199,310 | +0.76(+0.58%) |
Jun 25, 2021 | 130.00 | 131.66 | 129.42 | 130.01 | 574,770 | +0.09(+0.07%) |
Jun 24, 2021 | 129.24 | 130.13 | 128.49 | 129.92 | 208,079 | +0.90(+0.69%) |
Jun 23, 2021 | 126.53 | 129.03 | 126.02 | 129.02 | 320,042 | +1.83(+1.44%) |
Jun 22, 2021 | 127.39 | 127.85 | 124.61 | 127.19 | 394,365 | -0.54(-0.42%) |
Jun 21, 2021 | 128.00 | 128.36 | 125.19 | 127.73 | 387,113 | +0.53(+0.42%) |
Jun 18, 2021 | 128.37 | 129.20 | 126.55 | 127.20 | 627,956 | -2.82(-2.17%) |
Jun 17, 2021 | 130.87 | 131.65 | 129.50 | 130.03 | 303,969 | -1.78(-1.35%) |
Jun 16, 2021 | 134.53 | 134.53 | 131.75 | 131.81 | 285,936 | -3.10(-2.30%) |
Jun 15, 2021 | 135.32 | 136.17 | 134.48 | 134.91 | 201,375 | +0.02(+0.01%) |
Jun 14, 2021 | 135.78 | 135.78 | 133.77 | 134.89 | 175,563 | -0.97(-0.72%) |
Jun 11, 2021 | 132.96 | 135.91 | 132.96 | 135.87 | 197,399 | +2.75(+2.06%) |
Jun 10, 2021 | 134.65 | 134.65 | 133.00 | 133.12 | 127,586 | -1.37(-1.02%) |
Jun 09, 2021 | 135.89 | 136.51 | 133.52 | 134.49 | 184,387 | -0.80(-0.59%) |
Jun 08, 2021 | 133.72 | 135.53 | 133.15 | 135.29 | 210,480 | +1.99(+1.49%) |
Jun 07, 2021 | 135.32 | 136.10 | 132.84 | 133.30 | 214,009 | -1.94(-1.43%) |
Jun 04, 2021 | 133.83 | 135.56 | 133.01 | 135.24 | 287,765 | +2.06(+1.55%) |
Jun 03, 2021 | 131.31 | 133.56 | 130.65 | 133.18 | 267,366 | +0.96(+0.72%) |
Jun 02, 2021 | 132.79 | 133.07 | 131.41 | 132.22 | 330,055 | -0.31(-0.23%) |